VanEck BDC Income ETF (NY:BIZD)

16.28 +0.08 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 16.22 16.38 16.16 16.28 946,913 +0.08(+0.49%)
Jun 27, 2025 16.28 16.34 16.12 16.20 850,546 -0.05(-0.31%)
Jun 26, 2025 16.12 16.28 16.08 16.25 929,237 +0.21(+1.31%)
Jun 25, 2025 16.07 16.09 15.93 16.04 658,201 +0.00(+0.00%)
Jun 24, 2025 16.00 16.15 15.96 16.04 680,649 +0.13(+0.82%)
Jun 23, 2025 16.05 16.07 15.73 15.91 630,795 -0.16(-1.00%)
Jun 20, 2025 16.18 16.18 16.00 16.07 1,193,731 -0.05(-0.31%)
Jun 18, 2025 15.98 16.18 15.97 16.12 958,635 +0.15(+0.94%)
Jun 17, 2025 15.91 16.03 15.82 15.97 766,469 -0.08(-0.50%)
Jun 16, 2025 16.15 16.28 15.94 16.05 1,010,714 -0.07(-0.43%)
Jun 13, 2025 16.17 16.20 16.05 16.12 663,127 -0.13(-0.80%)
Jun 12, 2025 16.29 16.29 16.14 16.25 505,524 +0.03(+0.18%)
Jun 11, 2025 16.38 16.42 16.21 16.22 659,269 -0.06(-0.37%)
Jun 10, 2025 16.28 16.33 16.20 16.28 508,786 +0.06(+0.37%)
Jun 09, 2025 16.17 16.38 16.17 16.22 668,430 +0.05(+0.31%)
Jun 06, 2025 16.08 16.20 16.07 16.17 848,158 +0.18(+1.13%)
Jun 05, 2025 16.08 16.08 15.88 15.99 1,306,861 -0.05(-0.31%)
Jun 04, 2025 16.10 16.13 16.00 16.04 784,071 -0.06(-0.37%)
Jun 03, 2025 16.05 16.10 15.89 16.10 633,512 +0.10(+0.63%)
Jun 02, 2025 16.10 16.11 15.92 16.00 761,970 -0.14(-0.87%)
May 30, 2025 16.12 16.18 16.02 16.14 511,978 +0.02(+0.12%)
May 29, 2025 16.15 16.15 16.01 16.12 588,443 +0.02(+0.12%)
May 28, 2025 16.10 16.18 16.07 16.10 415,424 +0.00(+0.00%)
May 27, 2025 15.99 16.10 15.88 16.10 711,850 +0.28(+1.77%)
May 23, 2025 15.62 15.87 15.61 15.82 1,269,024 +0.07(+0.44%)
May 22, 2025 15.77 15.86 15.67 15.75 773,820 +0.00(+0.00%)
May 21, 2025 16.03 16.08 15.75 15.75 998,097 -0.40(-2.48%)
May 20, 2025 16.18 16.21 16.08 16.15 1,582,720 +0.00(+0.00%)
May 19, 2025 16.08 16.17 15.97 16.15 875,329 +0.08(+0.50%)
May 16, 2025 15.97 16.10 15.95 16.07 1,015,249 +0.12(+0.75%)
May 15, 2025 15.88 15.95 15.82 15.95 980,818 +0.03(+0.19%)
May 14, 2025 15.97 15.98 15.75 15.92 1,293,969 -0.01(-0.06%)
May 13, 2025 15.74 16.04 15.68 15.93 2,237,332 +0.14(+0.89%)
May 12, 2025 15.66 15.95 15.65 15.79 2,159,750 +0.45(+2.93%)
May 09, 2025 15.35 15.43 15.29 15.34 1,233,145 +0.02(+0.13%)
May 08, 2025 15.29 15.39 15.15 15.32 1,037,135 +0.16(+1.06%)
May 07, 2025 15.24 15.31 15.16 15.16 1,651,004 -0.05(-0.33%)
May 06, 2025 15.08 15.25 15.05 15.21 1,261,698 +0.11(+0.73%)
May 05, 2025 15.25 15.32 15.10 15.10 1,240,342 -0.27(-1.76%)
May 02, 2025 15.18 15.38 15.13 15.37 2,075,467 +0.26(+1.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.